Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/6/2020	0.00 / 0.00%	8.50	8.70	8.20	8.50	8.47	2.92	1,178,600
3/5/2020	+0.10 / +1.19%	8.40	9.00	8.30	8.50	8.68	2.92	3,265,733
3/4/2020	-0.10 / -1.18%	8.30	8.40	8.00	8.40	8.17	2.88	1,291,900
3/3/2020	+0.30 / +3.66%	8.60	8.70	8.30	8.50	8.54	2.92	1,878,050
3/2/2020	+0.30 / +3.80%	8.10	8.60	8.00	8.20	8.33	2.81	2,083,425
2/28/2020	+0.70 / +9.72%	7.10	7.90	6.90	7.90	7.34	2.71	2,391,300
2/27/2020	+0.30 / +4.35%	6.90	7.20	6.80	7.20	7.02	2.47	581,500
2/26/2020	+0.20 / +2.99%	6.60	6.90	6.50	6.90	6.79	2.37	8,677,650
2/25/2020	+0.20 / +3.08%	6.50	6.70	6.50	6.70	6.55	2.30	1,844,900
2/24/2020	-0.70 / -9.72%	7.10	7.10	6.50	6.50	6.83	2.23	580,800
2/21/2020	0.00 / 0.00%	7.20	7.20	7.00	7.20	7.10	2.47	540,700
2/20/2020	+0.10 / +1.41%	7.10	7.20	7.00	7.20	7.09	2.47	258,100
2/19/2020	0.00 / 0.00%	7.10	7.10	7.00	7.10	7.06	2.44	402,900
2/18/2020	-0.10 / -1.39%	7.20	7.20	7.00	7.10	7.08	2.44	272,500
2/17/2020	0.00 / 0.00%	7.10	7.20	7.10	7.20	7.12	2.47	3,129,000
2/14/2020	0.00 / 0.00%	7.20	7.20	7.00	7.20	7.15	2.47	218,200
2/13/2020	-0.10 / -1.37%	7.30	7.30	7.00	7.20	7.09	2.47	427,100
2/12/2020	+0.20 / +2.82%	7.20	7.30	7.10	7.30	7.18	2.51	414,800
2/11/2020	0.00 / 0.00%	6.40	7.20	6.40	7.10	7.13	2.44	403,400
2/10/2020	0.00 / 0.00%	7.00	7.10	7.00	7.10	7.01	2.44	884,500
2/7/2020	-0.10 / -1.39%	7.20	7.20	7.00	7.10	7.11	2.44	2,678,100
2/6/2020	+0.60 / +9.09%	6.70	7.20	6.60	7.20	6.87	2.47	1,995,100
2/5/2020	+0.10 / +1.54%	6.60	6.80	6.50	6.60	6.62	2.27	932,500
2/4/2020	-0.30 / -4.41%	6.90	7.00	6.50	6.50	6.66	2.23	1,194,100
2/3/2020	-0.30 / -4.23%	6.90	7.00	6.40	6.80	6.58	2.33	2,316,500
1/31/2020	-0.20 / -2.74%	7.30	7.30	7.00	7.10	7.20	2.44	435,500
1/30/2020	-0.20 / -2.67%	7.50	7.50	7.20	7.30	7.38	2.51	332,500
1/22/2020	+0.10 / +1.35%	7.50	7.60	7.40	7.50	7.50	2.57	365,600
1/21/2020	-0.10 / -1.33%	7.40	7.60	7.40	7.40	7.47	2.54	544,700
1/20/2020	0.00 / 0.00%	7.50	7.50	7.40	7.50	7.45	2.57	308,700

<<Previous 30 days Next 30 days>>

SHS News

27/10	After recent dips, securities stocks washed out of billon-dollar market cap club
05/04	SHS: Accepted as a trading member of VNX
31/03	SHS: Notice of public offering of shares
31/03	SHS: Approved the plan for share public offering
25/03	SHS: Announcement of public offering certificate